CTCP Kinh doanh Khí Miền Nam (pgs)

32.80
-2.20
(-6.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-1.70 -4.93% 7,200 0 0
32
36
32.80
2 tháng
(2024-07-22) 		3.60 12.33% 26,300 0 -0.0
29.20
36
32.80
3 tháng
(2024-06-24) 		2.90 9.70% 34,600 -600 -0.0
29.20
36
32.80
6 tháng
(2024-03-25) 		4.83 17.27% 411,274 -23,831 -0.7
26.59
36
32.80
12 tháng
(2023-09-26) 		10.37 46.26% 1,344,902 -152,335 -4.2
22.43
36
32.80
24 tháng
(2022-10-03) 		8.70 36.09% 3,789,972 -332,034 -8.8
21.15
36
32.80
36 tháng
(2021-10-06) 		6.82 26.26% 21,537,461 -408,450 -12.1
18.36
36
32.80
60 tháng
(2019-10-17) 		10.46 46.82% 44,298,941 -4,654,059 -80.6
9.26
36
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
23.89
 1,331 24.62 24.62 23.89 0 0 0
10/07/2019
24.62
 0 24.62 24.62 24.62 0 0 0
09/07/2019
24.62
 2,034 23.82 24.98 24.04 0 0 0
08/07/2019
23.82
 1,100 23.82 23.82 23.82 0 0 0
05/07/2019
23.82
 1,200 23.82 23.97 23.82 0 0 0
04/07/2019
23.82
 1,100 23.97 23.97 23.82 0 0 0
03/07/2019
23.97
 1,001 24.11 24.11 23.97 0 0 0
02/07/2019
24.11
 1,000 24.18 24.18 24.11 0 0 0
01/07/2019
24.18
 1,010 24.26 24.26 24.18 0 0 0
28/06/2019
24.26
 600 23.17 24.40 24.26 0 0 0
27/06/2019
23.17
 19,211 24.26 24.26 23.02 0 0 0
26/06/2019
24.26
 2,963 24.33 24.33 22.81 0 0 0
25/06/2019
24.33
 100 24.40 24.40 24.33 0 0 0
24/06/2019
24.40
 708 24.40 24.40 24.40 0 0 0
21/06/2019
24.40
 1,100 24.54 24.54 24.40 0 0 0
20/06/2019
24.54
 1,930 24.62 24.62 23.68 500 0 0.0
19/06/2019
24.62
 757 24.62 24.62 24.62 0 0 0
18/06/2019
24.62
 1,220 24.62 24.62 24.62 0 0 0
17/06/2019
24.62
 1,700 24.62 24.62 24.62 0 0 0
14/06/2019
24.62
 5,500 24.62 24.62 24.62 0 0 0
13/06/2019
24.62
 1,536 25.27 25.27 24.62 0 0 0
12/06/2019
25.27
 10,630 25.27 25.27 24.26 0 0 0
11/06/2019
25.27
 500 25.27 25.27 25.27 0 0 0
10/06/2019
25.27
 400 25.20 25.27 25.27 0 0 0
07/06/2019
25.20
 500 25.20 25.20 25.20 0 0 0
06/06/2019
25.20
 500 25.27 25.27 25.20 0 0 0
05/06/2019
25.27
 500 25.12 25.27 25.27 0 0 0
04/06/2019
25.12
 694 25.34 25.34 25.12 0 0 0
03/06/2019
25.34
 2,636 24.83 25.34 24.69 0 0 0
31/05/2019
24.83
 500 25.20 25.20 24.83 0 0 0
30/05/2019
25.20
 394 25.20 25.20 25.20 0 0 0
29/05/2019
25.20
 704 25.20 25.20 24.11 0 0 0
28/05/2019
25.20
 2,646 25.27 25.27 23.89 0 0 0
27/05/2019
25.27
 5,415 25.27 25.27 25.27 0 0 0
24/05/2019
25.27
 300 25.34 25.34 24.62 0 0 0
23/05/2019
25.34
 546 25.34 25.34 24.11 0 0 0
22/05/2019
25.34
 921 25.34 25.49 25.34 520 0 0
21/05/2019
25.34
 1,203 25.20 25.34 25.12 0 0 0
20/05/2019
25.20
 2,636 25.27 25.27 24.62 0 0 0
17/05/2019
25.27
 600 25.70 25.70 24.26 0 0 0
16/05/2019
25.70
 7,508 25.49 25.70 24.26 0 3,000 -0.1
15/05/2019
25.49
 300 25.41 25.49 25.49 0 0 0
14/05/2019
25.41
 310 25.56 25.56 25.41 10 0 0.0
13/05/2019
25.56
 60,450 25.85 25.85 24.40 20 0 0.0
10/05/2019
25.85
 1,319 24.91 25.99 24.91 1,010 0 0.0
09/05/2019
24.91
 600 24.76 24.91 24.91 0 0 0
08/05/2019
24.76
 1,804 24.47 24.91 24.40 1,000 0 0.0
07/05/2019
24.47
 1,408 24.62 24.62 24.47 0 0 0
06/05/2019
24.62
 3,800 24.62 24.62 23.39 0 1,500 -0.0
03/05/2019
24.62
 594 24.91 24.91 24.62 0 500 -0.0
02/05/2019
24.91
 3,440 26.07 26.07 23.82 0 100 -0.0
26/04/2019
26.07
 100 24.62 26.07 26.07 0 100 -0.0
25/04/2019
24.62
 530 24.40 24.62 24.62 0 0 0
24/04/2019
24.40
 2,400 24.91 24.91 24.40 0 0 0
23/04/2019
24.91
 247 24.91 24.91 24.91 0 200 -0.0
22/04/2019
24.91
 134,970 24.54 25.20 24.54 100 500 -0.0
19/04/2019
24.54
 250 25.12 25.12 24.54 0 0 0
18/04/2019
25.12
 0 25.12 25.12 25.12 0 0 0
17/04/2019
25.12
 22,851 24.69 25.34 24.76 0 0 0
16/04/2019
24.69
 1,313 25.85 25.85 24.47 0 0 0
12/04/2019
25.85
 1,500 25.70 26.07 24.26 0 100 -0.0
11/04/2019
25.70
 200 25.70 25.70 25.70 0 0 0
10/04/2019
25.70
 2,388 25.34 25.99 24.40 0 0 0
09/04/2019
25.34
 910 25.49 25.49 24.62 0 0 0
08/04/2019
25.49
 4,110 25.05 25.56 25.05 0 0 0
05/04/2019
25.05
 700 25.20 25.20 25.05 0 0 0
04/04/2019
25.20
 1,700 25.27 25.27 25.05 0 0 0
03/04/2019
25.27
 110 25.56 25.56 25.27 0 0 0
02/04/2019
25.56
 5,125 25.56 25.56 24.76 0 0 0
01/04/2019
25.56
 1,600 25.20 25.78 24.33 0 0 0
29/03/2019
25.20
 430 25.85 25.85 24.33 0 0 0
28/03/2019
25.85
 94 25.85 25.85 25.85 0 0 0
27/03/2019
25.85
 100 26.07 26.07 25.85 0 0 0
26/03/2019
26.07
 4,568 24.91 26.07 24.83 0 100 -0.0
25/03/2019
24.91
 2,806 25.05 25.05 24.04 0 100 -0.0
22/03/2019
25.05
 562 25.20 25.20 25.05 0 0 0
21/03/2019
25.20
 310 25.70 25.70 25.20 0 0 0
20/03/2019
25.70
 0 25.70 25.70 25.70 0 0 0
19/03/2019
25.70
 438 25.70 25.70 25.70 0 0 0
18/03/2019
25.70
 196,119 24.98 25.70 24.11 0 1,000 -0.0
15/03/2019
24.98
 500 25.70 25.70 24.98 0 0 0
14/03/2019
25.70
 880 24.98 25.92 25.70 0 0 0
13/03/2019
24.98
 864 24.98 25.56 24.18 0 0 0
12/03/2019
24.98
 3,639 25.70 25.99 24.11 0 0 0
11/03/2019
25.70
 1,120 25.34 25.92 25.70 0 0 0
08/03/2019
25.34
 739 24.54 25.85 25.27 0 0 0
07/03/2019
24.54
 9,078 24.18 26.07 23.89 0 2,000 -0.1
06/03/2019
24.18
 32,405 25.34 26.64 24.11 0 8,005 -0.3
05/03/2019
25.34
 30,094 26.57 28.96 24.62 0 7,700 -0.3
04/03/2019
26.57
 81,073 26.07 26.79 24.62 0 20,200 -0.7
01/03/2019
26.07
 27,110 26.79 26.79 24.33 0 6,210 -0.2
28/02/2019
26.79
 194 25.34 26.79 26.79 0 100 -0.0
27/02/2019
25.34
 1,852 25.70 26.36 24.62 0 1,400 -0.0
26/02/2019
25.70
 8,078 25.63 25.70 24.62 0 2,000 -0.1
25/02/2019
25.63
 43,139 25.34 25.92 24.62 0 8,000 -0.3
22/02/2019
25.34
 5,550 26.43 26.43 24.62 0 500 -0.0
21/02/2019
26.43
 2,732 24.69 26.72 24.62 0 600 -0.0
20/02/2019
24.69
 35 24.69 24.69 24.69 0 0 0
19/02/2019
24.69
 757 25.27 25.27 24.62 0 0 0
18/02/2019
25.27
 49,420 25.34 25.41 24.62 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |